KissMeData/233250/min/candle-20230630.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230630,201800,1584200,17000,17000,17000,17000,1
20230630,201700,1584200,17000,17000,17000,17000,0
20230630,201600,1584200,17000,17000,17000,17000,0
20230630,201500,1584200,17000,17000,17000,17000,0
20230630,201400,1584200,17000,17000,17000,17000,0
20230630,201300,1584200,17000,17000,17000,17000,0
20230630,201200,1584200,17000,17000,17000,17000,0
20230630,201100,1584200,17000,17000,17000,17000,0
20230630,201000,1584200,17000,17000,17000,17000,0
20230630,200900,1584200,17000,17000,17000,17000,0
20230630,200800,1584200,17000,17000,17000,17000,0
20230630,200700,1584200,17000,17000,17000,17000,0
20230630,200600,1584200,17000,17000,17000,17000,0
20230630,200500,1584200,17000,17000,17000,17000,0
20230630,200400,1584200,17000,17000,17000,17000,0
20230630,200300,1584200,17000,17000,17000,17000,0
20230630,200200,1584200,17000,17000,17000,17000,0
20230630,200100,1584200,17000,17000,17000,17000,0
20230630,200000,1584200,17000,17000,17000,17000,0
20230630,195900,1584200,17000,17000,17000,17000,0
20230630,195800,1584200,17000,17000,17000,17000,0
20230630,195700,1584200,17000,17000,17000,17000,0
20230630,195600,1584200,17000,17000,17000,17000,0
20230630,195500,1584200,17000,17000,17000,17000,0
20230630,195400,1584200,17000,17000,17000,17000,0
20230630,195300,1584200,17000,17000,17000,17000,0
20230630,195200,1584200,17000,17000,17000,17000,0
20230630,195100,1584200,17000,17000,17000,17000,0
20230630,195000,1584200,17000,17000,17000,17000,0
20230630,194900,1584200,17000,17000,17000,17000,0
20230630,194800,1584200,17000,17000,17000,17000,1
20230630,194700,1584200,17000,17000,17000,17000,0
20230630,194600,1584200,17000,17000,17000,17000,0
20230630,194500,1584200,17000,17000,17000,17000,0
20230630,194400,1584200,17000,17000,17000,17000,0
20230630,194300,1584200,17000,17000,17000,17000,0
20230630,194200,1584200,17000,17000,17000,17000,0
20230630,194100,1584200,17000,17000,17000,17000,0
20230630,194000,1584200,17000,17000,17000,17000,0
20230630,193900,1584200,17000,17000,17000,17000,0
20230630,193800,1584200,17000,17000,17000,17000,0
20230630,193700,1584200,17000,17000,17000,17000,0
20230630,193600,1584200,17000,17000,17000,17000,0
20230630,193500,1584200,17000,17000,17000,17000,0
20230630,193400,1584200,17000,17000,17000,17000,0
20230630,193300,1584200,17000,17000,17000,17000,0
20230630,193200,1584200,17000,17000,17000,17000,0
20230630,193100,1584200,17000,17000,17000,17000,0
20230630,193000,1584200,17000,17000,17000,17000,0
20230630,192900,1584200,17000,17000,17000,17000,0
20230630,192800,1584200,17000,17000,17000,17000,0
20230630,192700,1584200,17000,17000,17000,17000,0
20230630,192600,1584200,17000,17000,17000,17000,0
20230630,192500,1584200,17000,17000,17000,17000,0
20230630,192400,1584200,17000,17000,17000,17000,0
20230630,192300,1584200,17000,17000,17000,17000,0
20230630,192200,1584200,17000,17000,17000,17000,0
20230630,192100,1584200,17000,17000,17000,17000,0
20230630,192000,1584200,17000,17000,17000,17000,0
20230630,191900,1584200,17000,17000,17000,17000,0
20230630,191800,1584200,17000,17000,17000,17000,1
20230630,191700,1584200,17000,17000,17000,17000,0
20230630,191600,1584200,17000,17000,17000,17000,0
20230630,191500,1584200,17000,17000,17000,17000,0
20230630,191400,1584200,17000,17000,17000,17000,0
20230630,191300,1584200,17000,17000,17000,17000,0
20230630,191200,1584200,17000,17000,17000,17000,0
20230630,191100,1584200,17000,17000,17000,17000,0
20230630,191000,1584200,17000,17000,17000,17000,0
20230630,190900,1584200,17000,17000,17000,17000,0
20230630,190800,1584200,17000,17000,17000,17000,0
20230630,190700,1584200,17000,17000,17000,17000,0
20230630,190600,1584200,17000,17000,17000,17000,0
20230630,190500,1584200,17000,17000,17000,17000,0
20230630,190400,1584200,17000,17000,17000,17000,0
20230630,190300,1584200,17000,17000,17000,17000,0
20230630,190200,1584200,17000,17000,17000,17000,0
20230630,190100,1584200,17000,17000,17000,17000,0
20230630,190000,1584200,17000,17000,17000,17000,0
20230630,185900,1584200,17000,17000,17000,17000,0
20230630,185800,1584200,17000,17000,17000,17000,0
20230630,185700,1584200,17000,17000,17000,17000,0
20230630,185600,1584200,17000,17000,17000,17000,0
20230630,185500,1584200,17000,17000,17000,17000,0
20230630,185400,1584200,17000,17000,17000,17000,0
20230630,185300,1584200,17000,17000,17000,17000,0
20230630,185200,1584200,17000,17000,17000,17000,0
20230630,185100,1584200,17000,17000,17000,17000,0
20230630,185000,1584200,17000,17000,17000,17000,0
20230630,184900,1584200,17000,17000,17000,17000,0
20230630,184800,1584200,17000,17000,17000,17000,1
20230630,184700,1584200,17000,17000,17000,17000,0
20230630,184600,1584200,17000,17000,17000,17000,0
20230630,184500,1584200,17000,17000,17000,17000,0
20230630,184400,1584200,17000,17000,17000,17000,0
20230630,184300,1584200,17000,17000,17000,17000,0
20230630,184200,1584200,17000,17000,17000,17000,0
20230630,184100,1584200,17000,17000,17000,17000,0
20230630,184000,1584200,17000,17000,17000,17000,0
20230630,183900,1584200,17000,17000,17000,17000,0
20230630,183800,1584200,17000,17000,17000,17000,0
20230630,183700,1584200,17000,17000,17000,17000,0
20230630,183600,1584200,17000,17000,17000,17000,0
20230630,183500,1584200,17000,17000,17000,17000,0
20230630,183400,1584200,17000,17000,17000,17000,0
20230630,183300,1584200,17000,17000,17000,17000,0
20230630,183200,1584200,17000,17000,17000,17000,0
20230630,183100,1584200,17000,17000,17000,17000,0
20230630,183000,1584200,17000,17000,17000,17000,0
20230630,182900,1584200,17000,17000,17000,17000,0
20230630,182800,1584200,17000,17000,17000,17000,0
20230630,182700,1584200,17000,17000,17000,17000,0
20230630,182600,1584200,17000,17000,17000,17000,0
20230630,182500,1584200,17000,17000,17000,17000,0
20230630,182400,1584200,17000,17000,17000,17000,0
20230630,182300,1584200,17000,17000,17000,17000,0
20230630,182200,1584200,17000,17000,17000,17000,0
20230630,182100,1584200,17000,17000,17000,17000,0
20230630,182000,1584200,17000,17000,17000,17000,0
20230630,181900,1584200,17000,17000,17000,17000,0
20230630,181800,1584200,17000,17000,17000,17000,1
20230630,181700,1584200,17000,17000,17000,17000,0
20230630,181600,1584200,17000,17000,17000,17000,0
20230630,181500,1584200,17000,17000,17000,17000,0
20230630,181400,1584200,17000,17000,17000,17000,0
20230630,181300,1584200,17000,17000,17000,17000,0
20230630,181200,1584200,17000,17000,17000,17000,0
20230630,181100,1584200,17000,17000,17000,17000,0
20230630,181000,1584200,17000,17000,17000,17000,0
20230630,180900,1584200,17000,17000,17000,17000,0
20230630,180800,1584200,17000,17000,17000,17000,0
20230630,180700,1584200,17000,17000,17000,17000,0
20230630,180600,1584200,17000,17000,17000,17000,0
20230630,180500,1584200,17000,17000,17000,17000,0
20230630,180400,1584200,17000,17000,17000,17000,0
20230630,180300,1584200,17000,17000,17000,17000,0
20230630,180200,1584200,17000,17000,17000,17000,0
20230630,180100,1584200,17000,17000,17000,17000,0
20230630,180000,1584200,17000,17000,17000,17000,0
20230630,175900,1584200,17000,17000,17000,17000,0
20230630,175800,1584200,17000,17000,17000,17000,0
20230630,175700,1584200,17000,17000,17000,17000,0
20230630,175600,1584200,17000,17000,17000,17000,0
20230630,175500,1584200,17000,17000,17000,17000,0
20230630,175400,1584200,17000,17000,17000,17000,0
20230630,175300,1584200,17000,17000,17000,17000,0
20230630,175200,1584200,17000,17000,17000,17000,0
20230630,175100,1584200,17000,17000,17000,17000,0
20230630,175000,1584200,17000,17000,17000,17000,0
20230630,174900,1584200,17000,17000,17000,17000,0
20230630,174800,1584200,17000,17000,17000,17000,1
20230630,174700,1584200,17000,17000,17000,17000,0
20230630,174600,1584200,17000,17000,17000,17000,0
20230630,174500,1584200,17000,17000,17000,17000,0
20230630,174400,1584200,17000,17000,17000,17000,0
20230630,174300,1584200,17000,17000,17000,17000,0
20230630,174200,1584200,17000,17000,17000,17000,0
20230630,174100,1584200,17000,17000,17000,17000,0
20230630,174000,1584200,17000,17000,17000,17000,0
20230630,173900,1584200,17000,17000,17000,17000,0
20230630,173800,1584200,17000,17000,17000,17000,0
20230630,173700,1584200,17000,17000,17000,17000,0
20230630,173600,1584200,17000,17000,17000,17000,0
20230630,173500,1584200,17000,17000,17000,17000,0
20230630,173400,1584200,17000,17000,17000,17000,0
20230630,173300,1584200,17000,17000,17000,17000,0
20230630,173200,1584200,17000,17000,17000,17000,0
20230630,173100,1584200,17000,17000,17000,17000,0
20230630,173000,1584200,17000,17000,17000,17000,0
20230630,172900,1584200,17000,17000,17000,17000,0
20230630,172800,1584200,17000,17000,17000,17000,0
20230630,172700,1584200,17000,17000,17000,17000,0
20230630,172600,1584200,17000,17000,17000,17000,0
20230630,172500,1584200,17000,17000,17000,17000,0
20230630,172400,1584200,17000,17000,17000,17000,0
20230630,172300,1584200,17000,17000,17000,17000,0
20230630,172200,1584200,17000,17000,17000,17000,0
20230630,172100,1584200,17000,17000,17000,17000,0
20230630,172000,1584200,17000,17000,17000,17000,0
20230630,171900,1584200,17000,17000,17000,17000,0
20230630,171800,1584200,17000,17000,17000,17000,1
20230630,171700,1584200,17000,17000,17000,17000,0
20230630,171600,1584200,17000,17000,17000,17000,0
20230630,171500,1584200,17000,17000,17000,17000,0
20230630,171400,1584200,17000,17000,17000,17000,0
20230630,171300,1584200,17000,17000,17000,17000,0
20230630,171200,1584200,17000,17000,17000,17000,0
20230630,171100,1584200,17000,17000,17000,17000,0
20230630,171000,1584200,17000,17000,17000,17000,0
20230630,170900,1584200,17000,17000,17000,17000,0
20230630,170800,1584200,17000,17000,17000,17000,0
20230630,170700,1584200,17000,17000,17000,17000,0
20230630,170600,1584200,17000,17000,17000,17000,0
20230630,170500,1584200,17000,17000,17000,17000,0
20230630,170400,1584200,17000,17000,17000,17000,0
20230630,170300,1584200,17000,17000,17000,17000,0
20230630,170200,1584200,17000,17000,17000,17000,0
20230630,170100,1584200,17000,17000,17000,17000,0
20230630,170000,1584200,17000,17000,17000,17000,0
20230630,165900,1584200,17000,17000,17000,17000,0
20230630,165800,1584200,17000,17000,17000,17000,0
20230630,165700,1584200,17000,17000,17000,17000,0
20230630,165600,1584200,17000,17000,17000,17000,0
20230630,165500,1584200,17000,17000,17000,17000,0
20230630,165400,1584200,17000,17000,17000,17000,0
20230630,165300,1584200,17000,17000,17000,17000,0
20230630,165200,1584200,17000,17000,17000,17000,0
20230630,165100,1584200,17000,17000,17000,17000,0
20230630,165000,1584200,17000,17000,17000,17000,0
20230630,164900,1584200,17000,17000,17000,17000,0
20230630,164800,1584200,17000,17000,17000,17000,1
20230630,164700,1584200,17000,17000,17000,17000,0
20230630,164600,1584200,17000,17000,17000,17000,0
20230630,164500,1584200,17000,17000,17000,17000,0
20230630,164400,1584200,17000,17000,17000,17000,0
20230630,164300,1584200,17000,17000,17000,17000,0
20230630,164200,1584200,17000,17000,17000,17000,0
20230630,164100,1584200,17000,17000,17000,17000,0
20230630,164000,1584200,17000,17000,17000,17000,0
20230630,163900,1584200,17000,17000,17000,17000,0
20230630,163800,1584200,17000,17000,17000,17000,0
20230630,163700,1584200,17000,17000,17000,17000,0
20230630,163600,1584200,17000,17000,17000,17000,0
20230630,163500,1584200,17000,17000,17000,17000,0
20230630,163400,1584200,17000,17000,17000,17000,0
20230630,163300,1584200,17000,17000,17000,17000,0
20230630,163200,1584200,17000,17000,17000,17000,0
20230630,163100,1584200,17000,17000,17000,17000,0
20230630,163000,1584200,17000,17000,17000,17000,0
20230630,162900,1584200,17000,17000,17000,17000,0
20230630,162800,1584200,17000,17000,17000,17000,0
20230630,162700,1584200,17000,17000,17000,17000,0
20230630,162600,1584200,17000,17000,17000,17000,0
20230630,162500,1584200,17000,17000,17000,17000,0
20230630,162400,1584200,17000,17000,17000,17000,0
20230630,162300,1584200,17000,17000,17000,17000,0
20230630,162200,1584200,17000,17000,17000,17000,0
20230630,162100,1584200,17000,17000,17000,17000,0
20230630,162000,1584200,17000,17000,17000,17000,0
20230630,161900,1584200,17000,17000,17000,17000,0
20230630,161800,1584200,17000,17000,17000,17000,1
20230630,161700,1584200,17000,17000,17000,17000,0
20230630,161600,1584200,17000,17000,17000,17000,0
20230630,161500,1584200,17000,17000,17000,17000,0
20230630,161400,1584200,17000,17000,17000,17000,0
20230630,161300,1584200,17000,17000,17000,17000,0
20230630,161200,1584200,17000,17000,17000,17000,0
20230630,161100,1584200,17000,17000,17000,17000,0
20230630,161000,1584200,17000,17000,17000,17000,0
20230630,160900,1584200,17000,17000,17000,17000,0
20230630,160800,1584200,17000,17000,17000,17000,0
20230630,160700,1584200,17000,17000,17000,17000,0
20230630,160600,1584200,17000,17000,17000,17000,0
20230630,160500,1584200,17000,17000,17000,17000,0
20230630,160400,1584200,17000,17000,17000,17000,0
20230630,160300,1584200,17000,17000,17000,17000,0
20230630,160200,1584200,17000,17000,17000,17000,0
20230630,160100,1584200,17000,17000,17000,17000,0
20230630,160000,1584200,17000,17000,17000,17000,0
20230630,155900,1584200,17000,17000,17000,17000,0
20230630,155800,1584200,17000,17000,17000,17000,0
20230630,155700,1584200,17000,17000,17000,17000,0
20230630,155600,1584200,17000,17000,17000,17000,0
20230630,155500,1584200,17000,17000,17000,17000,0
20230630,155400,1584200,17000,17000,17000,17000,0
20230630,155300,1584200,17000,17000,17000,17000,0
20230630,155200,1584200,17000,17000,17000,17000,0
20230630,155100,1584200,17000,17000,17000,17000,0
20230630,155000,1584200,17000,17000,17000,17000,0
20230630,154900,1584200,17000,17000,17000,17000,0
20230630,154800,1584200,17000,17000,17000,17000,1
20230630,154700,1584200,17000,17000,17000,17000,0
20230630,154600,1584200,17000,17000,17000,17000,0
20230630,154500,1584200,17000,17000,17000,17000,0
20230630,154400,1584200,17000,17000,17000,17000,0
20230630,154300,1584200,17000,17000,17000,17000,0
20230630,154200,1584200,17000,17000,17000,17000,0
20230630,154100,1584200,17000,17000,17000,17000,0
20230630,154000,1584200,17000,17000,17000,17000,0
20230630,153900,1584200,17000,17000,17000,17000,0
20230630,153800,1584200,17000,17000,17000,17000,0
20230630,153700,1584200,17000,17000,17000,17000,0
20230630,153600,1584200,17000,17000,17000,17000,0
20230630,153500,1584200,17000,17000,17000,17000,0
20230630,153400,1584200,17000,17000,17000,17000,0
20230630,153300,1584200,17000,17000,17000,17000,0
20230630,153200,1584200,17000,17000,17000,17000,0
20230630,153100,1584200,17000,17000,17000,17000,0
20230630,153000,1584200,17000,17000,17000,17000,1
20230630,152900,1567200,16500,16500,16500,16500,0
20230630,152800,1567200,16500,16500,16500,16500,0
20230630,152700,1567200,16500,16500,16500,16500,0
20230630,152600,1567200,16500,16500,16500,16500,0
20230630,152500,1567200,16500,16500,16500,16500,0
20230630,152400,1567200,16500,16500,16500,16500,0
20230630,152300,1567200,16500,16500,16500,16500,0
20230630,152200,1567200,16500,16500,16500,16500,0
20230630,152100,1567200,16500,16500,16500,16500,0
20230630,152000,1567200,16500,16500,16500,16500,0
20230630,151900,1567200,16500,16500,16500,16500,0
20230630,151800,1567200,16500,16500,16500,16500,0
20230630,151700,1567200,16500,16500,16500,16500,0
20230630,151600,1567200,16500,16500,16500,16500,0
20230630,151500,1567200,16500,16500,16500,16500,0
20230630,151400,1567200,16500,16500,16500,16500,0
20230630,151300,1567200,16500,16500,16500,16500,0
20230630,151200,1567200,16500,16500,16500,16500,0
20230630,151100,1567200,16500,16500,16500,16500,0
20230630,151000,1567200,16500,16500,16500,16500,0
20230630,150900,1567200,16500,16500,16500,16500,0
20230630,150800,1567200,16500,16500,16500,16500,0
20230630,150700,1567200,16500,16500,16500,16500,0
20230630,150600,1567200,16500,16500,16500,16500,0
20230630,150500,1567200,16500,16500,16500,16500,0
20230630,150400,1567200,16500,16500,16500,16500,0
20230630,150300,1567200,16500,16500,16500,16500,0
20230630,150200,1567200,16500,16500,16500,16500,0
20230630,150100,1567200,16500,16500,16500,16500,0
20230630,150000,1567200,16500,16500,16500,16500,0
20230630,145900,1567200,16500,16500,16500,16500,0
20230630,145800,1567200,16500,16500,16500,16500,0
20230630,145700,1567200,16500,16500,16500,16500,0
20230630,145600,1567200,16500,16500,16500,16500,0
20230630,145500,1567200,16500,16500,16500,16500,0
20230630,145400,1567200,16500,16500,16500,16500,0
20230630,145300,1567200,16500,16500,16500,16500,0
20230630,145200,1567200,16500,16500,16500,16500,0
20230630,145100,1567200,16500,16500,16500,16500,0
20230630,145000,1567200,16500,16500,16500,16500,0
20230630,144900,1567200,16500,16500,16500,16500,0
20230630,144800,1567200,16500,16500,16500,16500,0
20230630,144700,1567200,16500,16500,16500,16500,0
20230630,144600,1567200,16500,16500,16500,16500,0
20230630,144500,1567200,16500,16500,16500,16500,0
20230630,144400,1567200,16500,16500,16500,16500,0
20230630,144300,1567200,16500,16500,16500,16500,0
20230630,144200,1567200,16500,16500,16500,16500,0
20230630,144100,1567200,16500,16500,16500,16500,0
20230630,144000,1567200,16500,16500,16500,16500,0
20230630,143900,1567200,16500,16500,16500,16500,0
20230630,143800,1567200,16500,16500,16500,16500,0
20230630,143700,1567200,16500,16500,16500,16500,0
20230630,143600,1567200,16500,16500,16500,16500,0
20230630,143500,1567200,16500,16500,16500,16500,0
20230630,143400,1567200,16500,16500,16500,16500,0
20230630,143300,1567200,16500,16500,16500,16500,0
20230630,143200,1567200,16500,16500,16500,16500,0
20230630,143100,1567200,16500,16500,16500,16500,0
20230630,143000,1567200,16500,16500,16500,16500,0
20230630,142900,1567200,16500,16500,16500,16500,0
20230630,142800,1567200,16500,16500,16500,16500,0
20230630,142700,1567200,16500,16500,16500,16500,0
20230630,142600,1567200,16500,16500,16500,16500,0
20230630,142500,1567200,16500,16500,16500,16500,0
20230630,142400,1567200,16500,16500,16500,16500,0
20230630,142300,1567200,16500,16500,16500,16500,0
20230630,142200,1567200,16500,16500,16500,16500,0
20230630,142100,1567200,16500,16500,16500,16500,0
20230630,142000,1567200,16500,16500,16500,16500,0
20230630,141900,1567200,16500,16500,16500,16500,0
20230630,141800,1567200,16500,16500,16500,16500,0
20230630,141700,1567200,16500,16500,16500,16500,0
20230630,141600,1567200,16500,16500,16500,16500,0
20230630,141500,1567200,16500,16500,16500,16500,0
20230630,141400,1567200,16500,16500,16500,16500,0
20230630,141300,1567200,16500,16500,16500,16500,0
20230630,141200,1567200,16500,16500,16500,16500,0
20230630,141100,1567200,16500,16500,16500,16500,0
20230630,141000,1567200,16500,16500,16500,16500,0
20230630,140900,1567200,16500,16500,16500,16500,1
20230630,140800,1550700,15600,15600,15600,15600,2
20230630,140700,1519500,17000,17000,17000,17000,0
20230630,140600,1519500,17000,17000,17000,17000,0
20230630,140500,1519500,17000,17000,17000,17000,0
20230630,140400,1519500,17000,17000,17000,17000,0
20230630,140300,1519500,17000,17000,17000,17000,0
20230630,140200,1519500,17000,17000,17000,17000,0
20230630,140100,1519500,17000,17000,17000,17000,0
20230630,140000,1519500,17000,17000,17000,17000,0
20230630,135900,1519500,17000,17000,17000,17000,0
20230630,135800,1519500,17000,17000,17000,17000,0
20230630,135700,1519500,17000,17000,17000,17000,0
20230630,135600,1519500,17000,17000,17000,17000,0
20230630,135500,1519500,17000,17000,17000,17000,0
20230630,135400,1519500,17000,17000,17000,17000,0
20230630,135300,1519500,17000,17000,17000,17000,0
20230630,135200,1519500,17000,17000,17000,17000,0
20230630,135100,1519500,17000,17000,17000,17000,0
20230630,135000,1519500,17000,17000,17000,17000,0
20230630,134900,1519500,17000,17000,17000,17000,0
20230630,134800,1519500,17000,17000,17000,17000,0
20230630,134700,1519500,17000,17000,17000,17000,0
20230630,134600,1519500,17000,17000,17000,17000,0
20230630,134500,1519500,17000,17000,17000,17000,0
20230630,134400,1519500,17000,17000,17000,17000,0
20230630,134300,1519500,17000,17000,17000,17000,0
20230630,134200,1519500,17000,17000,17000,17000,0
20230630,134100,1519500,17000,17000,17000,17000,0
20230630,134000,1519500,17000,17000,17000,17000,0
20230630,133900,1519500,17000,17000,17000,17000,0
20230630,133800,1519500,17000,17000,17000,17000,0
20230630,133700,1519500,17000,17000,17000,17000,0
20230630,133600,1519500,17000,17000,17000,17000,0
20230630,133500,1519500,17000,17000,17000,17000,0
20230630,133400,1519500,17000,17000,17000,17000,0
20230630,133300,1519500,17000,17000,17000,17000,0
20230630,133200,1519500,17000,17000,17000,17000,0
20230630,133100,1519500,17000,17000,17000,17000,0
20230630,133000,1519500,17000,17000,17000,17000,0
20230630,132900,1519500,17000,17000,17000,17000,0
20230630,132800,1519500,17000,17000,17000,17000,0
20230630,132700,1519500,17000,17000,17000,17000,0
20230630,132600,1519500,17000,17000,17000,17000,0
20230630,132500,1519500,17000,17000,17000,17000,0
20230630,132400,1519500,17000,17000,17000,17000,0
20230630,132300,1519500,17000,17000,17000,17000,0
20230630,132200,1519500,17000,17000,17000,17000,0
20230630,132100,1519500,17000,17000,17000,17000,0
20230630,132000,1519500,17000,17000,17000,17000,0
20230630,131900,1519500,17000,17000,17000,17000,0
20230630,131800,1519500,17000,17000,17000,17000,0
20230630,131700,1519500,17000,17000,17000,17000,0
20230630,131600,1519500,17000,17000,17000,17000,0
20230630,131500,1519500,17000,17000,17000,17000,0
20230630,131400,1519500,17000,17000,17000,17000,0
20230630,131300,1519500,17000,17000,17000,17000,0
20230630,131200,1519500,17000,17000,17000,17000,0
20230630,131100,1519500,17000,17000,17000,17000,0
20230630,131000,1519500,17000,17000,17000,17000,0
20230630,130900,1519500,17000,17000,17000,17000,0
20230630,130800,1519500,17000,17000,17000,17000,0
20230630,130700,1519500,17000,17000,17000,17000,0
20230630,130600,1519500,17000,17000,17000,17000,0
20230630,130500,1519500,17000,17000,17000,17000,0
20230630,130400,1519500,17000,17000,17000,17000,0
20230630,130300,1519500,17000,17000,17000,17000,0
20230630,130200,1519500,17000,17000,17000,17000,0
20230630,130100,1519500,17000,17000,17000,17000,0
20230630,130000,1519500,17000,17000,17000,17000,0
20230630,125900,1519500,17000,17000,17000,17000,0
20230630,125800,1519500,17000,17000,17000,17000,0
20230630,125700,1519500,17000,17000,17000,17000,0
20230630,125600,1519500,17000,17000,17000,17000,0
20230630,125500,1519500,17000,17000,17000,17000,0
20230630,125400,1519500,17000,17000,17000,17000,0
20230630,125300,1519500,17000,17000,17000,17000,0
20230630,125200,1519500,17000,17000,17000,17000,0
20230630,125100,1519500,17000,17000,17000,17000,0
20230630,125000,1519500,17000,17000,17000,17000,0
20230630,124900,1519500,17000,17000,17000,17000,0
20230630,124800,1519500,17000,17000,17000,17000,0
20230630,124700,1519500,17000,17000,17000,17000,0
20230630,124600,1519500,17000,17000,17000,17000,0
20230630,124500,1519500,17000,17000,17000,17000,0
20230630,124400,1519500,17000,17000,17000,17000,0
20230630,124300,1519500,17000,17000,17000,17000,0
20230630,124200,1519500,17000,17000,17000,17000,0
20230630,124100,1519500,17000,17000,17000,17000,0
20230630,124000,1519500,17000,17000,17000,17000,0
20230630,123900,1519500,17000,17000,17000,17000,0
20230630,123800,1519500,17000,17000,17000,17000,0
20230630,123700,1519500,17000,17000,17000,17000,0
20230630,123600,1519500,17000,17000,17000,17000,0
20230630,123500,1519500,17000,17000,17000,17000,0
20230630,123400,1519500,17000,17000,17000,17000,0
20230630,123300,1519500,17000,17000,17000,17000,0
20230630,123200,1519500,17000,17000,17000,17000,0
20230630,123100,1519500,17000,17000,17000,17000,0
20230630,123000,1519500,17000,17000,17000,17000,0
20230630,122900,1519500,17000,17000,17000,17000,0
20230630,122800,1519500,17000,17000,17000,17000,0
20230630,122700,1519500,17000,17000,17000,17000,0
20230630,122600,1519500,17000,17000,17000,17000,0
20230630,122500,1519500,17000,17000,17000,17000,0
20230630,122400,1519500,17000,17000,17000,17000,0
20230630,122300,1519500,17000,17000,17000,17000,0
20230630,122200,1519500,17000,17000,17000,17000,0
20230630,122100,1519500,17000,17000,17000,17000,0
20230630,122000,1519500,17000,17000,17000,17000,0
20230630,121900,1519500,17000,17000,17000,17000,0
20230630,121800,1519500,17000,17000,17000,17000,0
20230630,121700,1519500,17000,17000,17000,17000,0
20230630,121600,1519500,17000,17000,17000,17000,0
20230630,121500,1519500,17000,17000,17000,17000,0
20230630,121400,1519500,17000,17000,17000,17000,0
20230630,121300,1519500,17000,17000,17000,17000,0
20230630,121200,1519500,17000,17000,17000,17000,0
20230630,121100,1519500,17000,17000,17000,17000,0
20230630,121000,1519500,17000,17000,17000,17000,0
20230630,120900,1519500,17000,17000,17000,17000,0
20230630,120800,1519500,17000,17000,17000,17000,0
20230630,120700,1519500,17000,17000,17000,17000,0
20230630,120600,1519500,17000,17000,17000,17000,0
20230630,120500,1519500,17000,17000,17000,17000,0
20230630,120400,1519500,17000,17000,17000,17000,0
20230630,120300,1519500,17000,17000,17000,17000,0
20230630,120200,1519500,17000,17000,17000,17000,0
20230630,120100,1519500,17000,17000,17000,17000,0
20230630,120000,1519500,17000,17000,17000,17000,0
20230630,115900,1519500,17000,17000,17000,17000,0
20230630,115800,1519500,17000,17000,17000,17000,0
20230630,115700,1519500,17000,17000,17000,17000,0
20230630,115600,1519500,17000,17000,17000,17000,0
20230630,115500,1519500,17000,17000,17000,17000,0
20230630,115400,1519500,17000,17000,17000,17000,0
20230630,115300,1519500,17000,17000,17000,17000,0
20230630,115200,1519500,17000,17000,17000,17000,0
20230630,115100,1519500,17000,17000,17000,17000,0
20230630,115000,1519500,17000,17000,17000,17000,0
20230630,114900,1519500,17000,17000,17000,17000,0
20230630,114800,1519500,17000,17000,17000,17000,0
20230630,114700,1519500,17000,17000,17000,17000,0
20230630,114600,1519500,17000,17000,17000,17000,0
20230630,114500,1519500,17000,17000,17000,17000,0
20230630,114400,1519500,17000,17000,17000,17000,0
20230630,114300,1519500,17000,17000,17000,17000,0
20230630,114200,1519500,17000,17000,17000,17000,0
20230630,114100,1519500,17000,17000,17000,17000,0
20230630,114000,1519500,17000,17000,17000,17000,0
20230630,113900,1519500,17000,17000,17000,17000,0
20230630,113800,1519500,17000,17000,17000,17000,0
20230630,113700,1519500,17000,17000,17000,17000,0
20230630,113600,1519500,17000,17000,17000,17000,0
20230630,113500,1519500,17000,17000,17000,17000,0
20230630,113400,1519500,17000,17000,17000,17000,0
20230630,113300,1519500,17000,17000,17000,17000,0
20230630,113200,1519500,17000,17000,17000,17000,0
20230630,113100,1519500,17000,17000,17000,17000,0
20230630,113000,1519500,17000,17000,17000,17000,0
20230630,112900,1519500,17000,17000,17000,17000,0
20230630,112800,1519500,17000,17000,17000,17000,0
20230630,112700,1519500,17000,17000,17000,17000,0
20230630,112600,1519500,17000,17000,17000,17000,0
20230630,112500,1519500,17000,17000,17000,17000,0
20230630,112400,1519500,17000,17000,17000,17000,0
20230630,112300,1519500,17000,17000,17000,17000,0
20230630,112200,1519500,17000,17000,17000,17000,0
20230630,112100,1519500,17000,17000,17000,17000,0
20230630,112000,1519500,17000,17000,17000,17000,0
20230630,111900,1519500,17000,17000,17000,17000,0
20230630,111800,1519500,17000,17000,17000,17000,0
20230630,111700,1519500,17000,17000,17000,17000,0
20230630,111600,1519500,17000,17000,17000,17000,0
20230630,111500,1519500,17000,17000,17000,17000,0
20230630,111400,1519500,17000,17000,17000,17000,0
20230630,111300,1519500,17000,17000,17000,17000,0
20230630,111200,1519500,17000,17000,17000,17000,0
20230630,111100,1519500,17000,17000,17000,17000,0
20230630,111000,1519500,17000,17000,17000,17000,0
20230630,110900,1519500,17000,17000,17000,17000,0
20230630,110800,1519500,17000,17000,17000,17000,0
20230630,110700,1519500,17000,17000,17000,17000,0
20230630,110600,1519500,17000,17000,17000,17000,0
20230630,110500,1519500,17000,17000,17000,17000,0
20230630,110400,1519500,17000,17000,17000,17000,0
20230630,110300,1519500,17000,17000,17000,17000,0
20230630,110200,1519500,17000,17000,17000,17000,0
20230630,110100,1519500,17000,17000,17000,17000,0
20230630,110000,1519500,17000,17000,17000,17000,0
20230630,105900,1519500,17000,17000,17000,17000,0
20230630,105800,1519500,17000,17000,17000,17000,0
20230630,105700,1519500,17000,17000,17000,17000,0
20230630,105600,1519500,17000,17000,17000,17000,0
20230630,105500,1519500,17000,17000,17000,17000,0
20230630,105400,1519500,17000,17000,17000,17000,0
20230630,105300,1519500,17000,17000,17000,17000,0
20230630,105200,1519500,17000,17000,17000,17000,0
20230630,105100,1519500,17000,17000,17000,17000,0
20230630,105000,1519500,17000,17000,17000,17000,0
20230630,104900,1519500,17000,17000,17000,17000,0
20230630,104800,1519500,17000,17000,17000,17000,0
20230630,104700,1519500,17000,17000,17000,17000,0
20230630,104600,1519500,17000,17000,17000,17000,0
20230630,104500,1519500,17000,17000,17000,17000,0
20230630,104400,1519500,17000,17000,17000,17000,0
20230630,104300,1519500,17000,17000,17000,17000,0
20230630,104200,1519500,17000,17000,17000,17000,0
20230630,104100,1519500,17000,17000,17000,17000,0
20230630,104000,1519500,17000,17000,17000,17000,0
20230630,103900,1519500,17000,17000,17000,17000,0
20230630,103800,1519500,17000,17000,17000,17000,0
20230630,103700,1519500,17000,17000,17000,17000,0
20230630,103600,1519500,17000,17000,17000,17000,0
20230630,103500,1519500,17000,17000,17000,17000,0
20230630,103400,1519500,17000,17000,17000,17000,0
20230630,103300,1519500,17000,17000,17000,17000,0
20230630,103200,1519500,17000,17000,17000,17000,0
20230630,103100,1519500,17000,17000,17000,17000,0
20230630,103000,1519500,17000,17000,17000,17000,0
20230630,102900,1519500,17000,17000,17000,17000,0
20230630,102800,1519500,17000,17000,17000,17000,0
20230630,102700,1519500,17000,17000,17000,17000,0
20230630,102600,1519500,17000,17000,17000,17000,0
20230630,102500,1519500,17000,17000,17000,17000,0
20230630,102400,1519500,17000,17000,17000,17000,0
20230630,102300,1519500,17000,17000,17000,17000,0
20230630,102200,1519500,17000,17000,17000,17000,0
20230630,102100,1519500,17000,17000,17000,17000,0
20230630,102000,1519500,17000,17000,17000,17000,0
20230630,101900,1519500,17000,17000,17000,17000,0
20230630,101800,1519500,17000,17000,17000,17000,0
20230630,101700,1519500,17000,17000,17000,17000,0
20230630,101600,1519500,17000,17000,17000,17000,0
20230630,101500,1519500,17000,17000,17000,17000,0
20230630,101400,1519500,17000,17000,17000,17000,0
20230630,101300,1519500,17000,17000,17000,17000,0
20230630,101200,1519500,17000,17000,17000,17000,0
20230630,101100,1519500,17000,17000,17000,17000,0
20230630,101000,1519500,17000,17000,17000,17000,0
20230630,100900,1519500,17000,17000,17000,17000,0
20230630,100800,1519500,17000,17000,17000,17000,0
20230630,100700,1519500,17000,17000,17000,17000,0
20230630,100600,1519500,17000,17000,17000,17000,0
20230630,100500,1519500,17000,17000,17000,17000,0
20230630,100400,1519500,17000,17000,17000,17000,0
20230630,100300,1519500,17000,17000,17000,17000,0
20230630,100200,1519500,17000,17000,17000,17000,0
20230630,100100,1519500,17000,17000,17000,17000,0
20230630,100000,1519500,17000,17000,17000,17000,0
20230630,095900,1519500,17000,17000,17000,17000,0
20230630,095800,1519500,17000,17000,17000,17000,0
20230630,095700,1519500,17000,17000,17000,17000,0
20230630,095600,1519500,17000,17000,17000,17000,0
20230630,095500,1519500,17000,17000,17000,17000,0
20230630,095400,1519500,17000,17000,17000,17000,0
20230630,095300,1519500,17000,17000,17000,17000,0
20230630,095200,1519500,17000,17000,17000,17000,0
20230630,095100,1519500,17000,17000,17000,17000,0
20230630,095000,1519500,17000,17000,17000,17000,0
20230630,094900,1519500,17000,17000,17000,17000,0
20230630,094800,1519500,17000,17000,17000,17000,0
20230630,094700,1519500,17000,17000,17000,17000,0
20230630,094600,1519500,17000,17000,17000,17000,0
20230630,094500,1519500,17000,17000,17000,17000,0
20230630,094400,1519500,17000,17000,17000,17000,0
20230630,094300,1519500,17000,17000,17000,17000,0
20230630,094200,1519500,17000,17000,17000,17000,0
20230630,094100,1519500,17000,17000,17000,17000,0
20230630,094000,1519500,17000,17000,17000,17000,0
20230630,093900,1519500,17000,17000,17000,17000,0
20230630,093800,1519500,17000,17000,17000,17000,0
20230630,093700,1519500,17000,17000,17000,17000,0
20230630,093600,1519500,17000,17000,17000,17000,0
20230630,093500,1519500,17000,17000,17000,17000,0
20230630,093400,1519500,17000,17000,17000,17000,0
20230630,093300,1519500,17000,17000,17000,17000,0
20230630,093200,1519500,17000,17000,17000,17000,0
20230630,093100,1519500,17000,17000,17000,17000,0
20230630,093000,1519500,17000,17000,17000,17000,0
20230630,092900,1519500,17000,17000,17000,17000,0
20230630,092800,1519500,17000,17000,17000,17000,0
20230630,092700,1519500,17000,17000,17000,17000,0
20230630,092600,1519500,17000,17000,17000,17000,0
20230630,092500,1519500,17000,17000,17000,17000,0
20230630,092400,1519500,17000,17000,17000,17000,0
20230630,092300,1519500,17000,17000,17000,17000,0
20230630,092200,1519500,17000,17000,17000,17000,0
20230630,092100,1519500,17000,17000,17000,17000,0
20230630,092000,1519500,17000,17000,17000,17000,1
20230630,091900,1502500,15000,15000,15000,15000,0
20230630,091800,1502500,15000,15000,15000,15000,0
20230630,091700,1502500,15000,16500,16500,15000,100
20230630,091600,0,17000,17000,17000,17000,0
20230630,091500,0,17000,17000,17000,17000,0
20230630,091400,0,17000,17000,17000,17000,0
20230630,091300,0,17000,17000,17000,17000,0
20230630,091200,0,17000,17000,17000,17000,0
20230630,091100,0,17000,17000,17000,17000,0
20230630,091000,0,17000,17000,17000,17000,0
20230630,090900,0,17000,17000,17000,17000,0
20230630,090800,0,17000,17000,17000,17000,0
20230630,090700,0,17000,17000,17000,17000,0
20230630,090600,0,17000,17000,17000,17000,0
20230630,090500,0,17000,17000,17000,17000,0
20230630,090400,0,17000,17000,17000,17000,0
20230630,090300,0,17000,17000,17000,17000,0
20230630,090200,0,17000,17000,17000,17000,0
20230630,090100,0,17000,17000,17000,17000,0
20230630,090000,0,17000,17000,17000,17000,0